Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	31.11	32.47	31.02	31.91	1,391,700	+0.89(+2.87%)
Sep 29, 2005	30.17	31.20	30.05	31.02	1,917,500	+0.92(+3.06%)
Sep 28, 2005	30.55	30.68	29.91	30.10	1,265,500	-0.40(-1.31%)
Sep 27, 2005	30.32	30.65	30.02	30.50	862,600	+0.07(+0.23%)
Sep 26, 2005	30.99	31.20	30.20	30.43	517,300	-0.46(-1.49%)
Sep 23, 2005	30.89	31.24	30.37	30.89	1,393,000	+0.39(+1.28%)
Sep 22, 2005	29.91	30.55	29.78	30.50	1,798,100	+0.40(+1.33%)
Sep 21, 2005	31.50	31.51	29.42	30.10	5,100,300	-1.66(-5.23%)
Sep 20, 2005	31.93	32.49	31.76	31.76	1,463,700	-0.17(-0.53%)
Sep 19, 2005	31.81	32.08	31.58	31.93	1,062,500	+0.08(+0.25%)
Sep 16, 2005	31.65	31.85	31.55	31.85	898,500	+0.35(+1.11%)
Sep 15, 2005	31.75	31.90	31.34	31.50	1,327,400	-0.28(-0.88%)
Sep 14, 2005	32.10	32.32	31.76	31.78	935,900	-0.34(-1.06%)
Sep 13, 2005	31.71	32.20	31.71	32.12	1,097,900	+0.27(+0.85%)
Sep 12, 2005	31.92	32.19	31.57	31.85	1,467,300	-0.09(-0.28%)
Sep 09, 2005	32.99	33.00	31.81	31.94	2,059,500	-1.05(-3.18%)
Sep 08, 2005	33.40	33.54	32.86	32.99	787,500	-0.41(-1.23%)
Sep 07, 2005	33.23	33.45	33.20	33.40	2,018,900	+0.12(+0.36%)
Sep 06, 2005	33.44	33.57	32.91	33.28	1,795,500	-0.17(-0.51%)
Sep 02, 2005	33.32	33.67	33.27	33.45	1,053,000	-0.16(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.